LSTR: Landstar System Inc.

As of Monday, June 15th, 2026

$ 219.27

-5.00 -2.23%

Open: 224.68
High: 224.79
Low: 217.59
Volume: 381,909
Previous Close on Friday, June 12th, 2026

$ 224.27

-0.93 -0.41%

Open: 225.20
High: 226.49
Low: 222.17
Volume: 311,179

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-15 224.68 224.79 217.59 219.27 381,909 -5.00 -2.23
2026-06-12 225.20 226.49 222.17 224.27 311,179 -0.93 -0.41
2026-06-11 221.43 225.51 219.61 225.20 500,744 +6.28 +2.87
2026-06-10 221.16 223.68 214.91 218.92 41,118 -4.54 -2.03
2026-06-09 224.31 228.11 217.43 223.46 522,609 -1.91 -0.85
2026-06-08 219.70 228.46 219.05 225.37 489,114 +7.31 +3.35
2026-06-05 221.18 224.85 216.80 218.06 447,637 -1.49 -0.68
2026-06-04 216.85 220.56 216.69 219.55 708,753 +4.30 +2.00
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 228.11
On 2026-06-09		 214.91
On 2026-06-10		 -6.10 -2.71 228.11
On 2026-06-09		 214.91
On 2026-06-10		 -5.79 222.22
10D 228.46
On 2026-06-08		 210.16
On 2026-06-02		 5.87 2.75 228.46
On 2026-06-08		 214.91
On 2026-06-10		 -5.93 220.23
20D 228.46
On 2026-06-08		 175.91
On 2026-05-19		 43.23 24.56 228.46
On 2026-06-08		 214.91
On 2026-06-10		 -5.93 208.25
WTD 224.79
On 2026-06-15		 217.59
On 2026-06-15		 -5.00 -2.23 -- -- -- 219.27
MTD 228.46
On 2026-06-08		 204.51
On 2026-06-01		 12.37 5.98 228.46
On 2026-06-08		 214.91
On 2026-06-10		 -5.93 219.61
As of Monday, June 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +6.96 +2.08 5,045,263
KO

The Coca-Cola Company

80.91 -1.71 -2.07 19,549,475
PFE

Pfizer Inc.

26.00 -0.21 -0.80 34,030,217
VZ

Verizon Communications Inc.

47.07 -1.04 -2.16 23,994,754
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,671.03 +468.77 +0.92 506,415,179
DJTA

Dow Jones Transportation Average

22,351.31 -245.38 -1.09 85,679,754
SPX

S&P 500 Index

7,554.29 +122.83 +1.65
OEX

S&P 100 Index

3,715.83 +70.24 +1.93
NDX

NASDAQ 100 Index

30,543.92 +907.97 +3.06
NYA

NYSE Composite Index

23,673.66 +77.87 +0.33
XAX

NYSE AMEX Composite Index

8,390.81 -4.94 -0.06
RUI

RUSSELL 1000 Index

4,111.43 +64.34 +1.59
RUT

Russell 2000 Index

2,965.09 +21.10 +0.72
RUA

Russell 3000 Index

4,292.46 +65.44 +1.55
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.31 -0.44 -1.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.78 -0.81 -3.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 -1.15 -5.61
 
Recent
Ticker Last Chg %Chg Volume
LSTR

Landstar System Inc.

219.27 -5.00 -2.23 381,909